KissMeData/033230/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	191800	249994278	1696	1696	1696	1696	6040
3	20250314	191700	249994278	1696	1696	1696	1696	0
4	20250314	191600	249994278	1696	1696	1696	1696	0
5	20250314	191500	249994278	1696	1696	1696	1696	0
6	20250314	191400	249994278	1696	1696	1696	1696	0
7	20250314	191300	249994278	1696	1696	1696	1696	0
8	20250314	191200	249994278	1696	1696	1696	1696	0
9	20250314	191100	249994278	1696	1696	1696	1696	0
10	20250314	191000	249994278	1696	1696	1696	1696	0
11	20250314	190900	249994278	1696	1696	1696	1696	0
12	20250314	190800	249994278	1696	1696	1696	1696	0
13	20250314	190700	249994278	1696	1696	1696	1696	0
14	20250314	190600	249994278	1696	1696	1696	1696	0
15	20250314	190500	249994278	1696	1696	1696	1696	0
16	20250314	190400	249994278	1696	1696	1696	1696	0
17	20250314	190300	249994278	1696	1696	1696	1696	0
18	20250314	190200	249994278	1696	1696	1696	1696	0
19	20250314	190100	249994278	1696	1696	1696	1696	0
20	20250314	190000	249994278	1696	1696	1696	1696	0
21	20250314	185900	249994278	1696	1696	1696	1696	0
22	20250314	185800	249994278	1696	1696	1696	1696	0
23	20250314	185700	249994278	1696	1696	1696	1696	0
24	20250314	185600	249994278	1696	1696	1696	1696	0
25	20250314	185500	249994278	1696	1696	1696	1696	0
26	20250314	185400	249994278	1696	1696	1696	1696	0
27	20250314	185300	249994278	1696	1696	1696	1696	0
28	20250314	185200	249994278	1696	1696	1696	1696	0
29	20250314	185100	249994278	1696	1696	1696	1696	0
30	20250314	185000	249994278	1696	1696	1696	1696	0
31	20250314	184900	249994278	1696	1696	1696	1696	0
32	20250314	184800	249994278	1696	1696	1696	1696	6040
33	20250314	184700	249994278	1696	1696	1696	1696	0
34	20250314	184600	249994278	1696	1696	1696	1696	0
35	20250314	184500	249994278	1696	1696	1696	1696	0
36	20250314	184400	249994278	1696	1696	1696	1696	0
37	20250314	184300	249994278	1696	1696	1696	1696	0
38	20250314	184200	249994278	1696	1696	1696	1696	0
39	20250314	184100	249994278	1696	1696	1696	1696	0
40	20250314	184000	249994278	1696	1696	1696	1696	0
41	20250314	183900	249994278	1696	1696	1696	1696	0
42	20250314	183800	249994278	1696	1696	1696	1696	0
43	20250314	183700	249994278	1696	1696	1696	1696	0
44	20250314	183600	249994278	1696	1696	1696	1696	0
45	20250314	183500	249994278	1696	1696	1696	1696	0
46	20250314	183400	249994278	1696	1696	1696	1696	0
47	20250314	183300	249994278	1696	1696	1696	1696	0
48	20250314	183200	249994278	1696	1696	1696	1696	0
49	20250314	183100	249994278	1696	1696	1696	1696	0
50	20250314	183000	249994278	1696	1696	1696	1696	0
51	20250314	182900	249994278	1696	1696	1696	1696	0
52	20250314	182800	249994278	1696	1696	1696	1696	0
53	20250314	182700	249994278	1696	1696	1696	1696	0
54	20250314	182600	249994278	1696	1696	1696	1696	0
55	20250314	182500	249994278	1696	1696	1696	1696	0
56	20250314	182400	249994278	1696	1696	1696	1696	0
57	20250314	182300	249994278	1696	1696	1696	1696	0
58	20250314	182200	249994278	1696	1696	1696	1696	0
59	20250314	182100	249994278	1696	1696	1696	1696	0
60	20250314	182000	249994278	1696	1696	1696	1696	0
61	20250314	181900	249994278	1696	1696	1696	1696	0
62	20250314	181800	249994278	1696	1696	1696	1696	6040
63	20250314	181700	249994278	1696	1696	1696	1696	0
64	20250314	181600	249994278	1696	1696	1696	1696	0
65	20250314	181500	249994278	1696	1696	1696	1696	0
66	20250314	181400	249994278	1696	1696	1696	1696	0
67	20250314	181300	249994278	1696	1696	1696	1696	0
68	20250314	181200	249994278	1696	1696	1696	1696	0
69	20250314	181100	249994278	1696	1696	1696	1696	0
70	20250314	181000	249994278	1696	1696	1696	1696	0
71	20250314	180900	249994278	1696	1696	1696	1696	0
72	20250314	180800	249994278	1696	1696	1696	1696	0
73	20250314	180700	249994278	1696	1696	1696	1696	0
74	20250314	180600	249994278	1696	1696	1696	1696	0
75	20250314	180500	249994278	1696	1696	1696	1696	0
76	20250314	180400	249994278	1696	1696	1696	1696	0
77	20250314	180300	249994278	1696	1696	1696	1696	0
78	20250314	180200	249994278	1696	1696	1696	1696	0
79	20250314	180100	249994278	1696	1696	1696	1696	0
80	20250314	180000	249994278	1696	1696	1696	1696	0
81	20250314	175900	249994278	1696	1696	1696	1696	0
82	20250314	175800	249994278	1696	1696	1696	1696	0
83	20250314	175700	249994278	1696	1696	1696	1696	0
84	20250314	175600	249994278	1696	1696	1696	1696	0
85	20250314	175500	249994278	1696	1696	1696	1696	0
86	20250314	175400	249994278	1696	1696	1696	1696	0
87	20250314	175300	249994278	1696	1696	1696	1696	0
88	20250314	175200	249994278	1696	1696	1696	1696	0
89	20250314	175100	249994278	1696	1696	1696	1696	0
90	20250314	175000	249994278	1696	1696	1696	1696	0
91	20250314	174900	249994278	1696	1696	1696	1696	0
92	20250314	174800	249994278	1696	1696	1696	1696	6040
93	20250314	174700	249994278	1696	1696	1696	1696	0
94	20250314	174600	249994278	1696	1696	1696	1696	0
95	20250314	174500	249994278	1696	1696	1696	1696	0
96	20250314	174400	249994278	1696	1696	1696	1696	0
97	20250314	174300	249994278	1696	1696	1696	1696	0
98	20250314	174200	249994278	1696	1696	1696	1696	0
99	20250314	174100	249994278	1696	1696	1696	1696	0
100	20250314	174000	249994278	1696	1696	1696	1696	0
101	20250314	173900	249994278	1696	1696	1696	1696	0
102	20250314	173800	249994278	1696	1696	1696	1696	0
103	20250314	173700	249994278	1696	1696	1696	1696	0
104	20250314	173600	249994278	1696	1696	1696	1696	0
105	20250314	173500	249994278	1696	1696	1696	1696	0
106	20250314	173400	249994278	1696	1696	1696	1696	0
107	20250314	173300	249994278	1696	1696	1696	1696	0
108	20250314	173200	249994278	1696	1696	1696	1696	0
109	20250314	173100	249994278	1696	1696	1696	1696	0
110	20250314	173000	249994278	1696	1696	1696	1696	0
111	20250314	172900	249994278	1696	1696	1696	1696	0
112	20250314	172800	249994278	1696	1696	1696	1696	0
113	20250314	172700	249994278	1696	1696	1696	1696	0
114	20250314	172600	249994278	1696	1696	1696	1696	0
115	20250314	172500	249994278	1696	1696	1696	1696	0
116	20250314	172400	249994278	1696	1696	1696	1696	0
117	20250314	172300	249994278	1696	1696	1696	1696	0
118	20250314	172200	249994278	1696	1696	1696	1696	0
119	20250314	172100	249994278	1696	1696	1696	1696	0
120	20250314	172000	249994278	1696	1696	1696	1696	0
121	20250314	171900	249994278	1696	1696	1696	1696	0
122	20250314	171800	249994278	1696	1696	1696	1696	6040
123	20250314	171700	249994278	1696	1696	1696	1696	0
124	20250314	171600	249994278	1696	1696	1696	1696	0
125	20250314	171500	249994278	1696	1696	1696	1696	0
126	20250314	171400	249994278	1696	1696	1696	1696	0
127	20250314	171300	249994278	1696	1696	1696	1696	0
128	20250314	171200	249994278	1696	1696	1696	1696	0
129	20250314	171100	249994278	1696	1696	1696	1696	0
130	20250314	171000	249994278	1696	1696	1696	1696	0
131	20250314	170900	249994278	1696	1696	1696	1696	0
132	20250314	170800	249994278	1696	1696	1696	1696	0
133	20250314	170700	249994278	1696	1696	1696	1696	0
134	20250314	170600	249994278	1696	1696	1696	1696	0
135	20250314	170500	249994278	1696	1696	1696	1696	0
136	20250314	170400	249994278	1696	1696	1696	1696	0
137	20250314	170300	249994278	1696	1696	1696	1696	0
138	20250314	170200	249994278	1696	1696	1696	1696	0
139	20250314	170100	249994278	1696	1696	1696	1696	0
140	20250314	170000	249994278	1696	1696	1696	1696	0
141	20250314	165900	249994278	1696	1696	1696	1696	0
142	20250314	165800	249994278	1696	1696	1696	1696	0
143	20250314	165700	249994278	1696	1696	1696	1696	0
144	20250314	165600	249994278	1696	1696	1696	1696	0
145	20250314	165500	249994278	1696	1696	1696	1696	0
146	20250314	165400	249994278	1696	1696	1696	1696	0
147	20250314	165300	249994278	1696	1696	1696	1696	0
148	20250314	165200	249994278	1696	1696	1696	1696	0
149	20250314	165100	249994278	1696	1696	1696	1696	0
150	20250314	165000	249994278	1696	1696	1696	1696	0
151	20250314	164900	249994278	1696	1696	1696	1696	0
152	20250314	164800	249994278	1696	1696	1696	1696	6040
153	20250314	164700	249994278	1696	1696	1696	1696	0
154	20250314	164600	249994278	1696	1696	1696	1696	0
155	20250314	164500	249994278	1696	1696	1696	1696	0
156	20250314	164400	249994278	1696	1696	1696	1696	0
157	20250314	164300	249994278	1696	1696	1696	1696	0
158	20250314	164200	249994278	1696	1696	1696	1696	0
159	20250314	164100	249994278	1696	1696	1696	1696	0
160	20250314	164000	249994278	1696	1696	1696	1696	0
161	20250314	163900	249994278	1696	1696	1696	1696	0
162	20250314	163800	249994278	1696	1696	1696	1696	0
163	20250314	163700	249994278	1696	1696	1696	1696	0
164	20250314	163600	249994278	1696	1696	1696	1696	0
165	20250314	163500	249994278	1696	1696	1696	1696	0
166	20250314	163400	249994278	1696	1696	1696	1696	0
167	20250314	163300	249994278	1696	1696	1696	1696	0
168	20250314	163200	249994278	1696	1696	1696	1696	0
169	20250314	163100	249994278	1696	1696	1696	1696	0
170	20250314	163000	249994278	1696	1696	1696	1696	0
171	20250314	162900	249994278	1696	1696	1696	1696	0
172	20250314	162800	249994278	1696	1696	1696	1696	0
173	20250314	162700	249994278	1696	1696	1696	1696	0
174	20250314	162600	249994278	1696	1696	1696	1696	0
175	20250314	162500	249994278	1696	1696	1696	1696	0
176	20250314	162400	249994278	1696	1696	1696	1696	0
177	20250314	162300	249994278	1696	1696	1696	1696	0
178	20250314	162200	249994278	1696	1696	1696	1696	0
179	20250314	162100	249994278	1696	1696	1696	1696	0
180	20250314	162000	249994278	1696	1696	1696	1696	0
181	20250314	161900	249994278	1696	1696	1696	1696	0
182	20250314	161800	249994278	1696	1696	1696	1696	6040
183	20250314	161700	249994278	1696	1696	1696	1696	0
184	20250314	161600	249994278	1696	1696	1696	1696	0
185	20250314	161500	249994278	1696	1696	1696	1696	0
186	20250314	161400	249994278	1696	1696	1696	1696	0
187	20250314	161300	249994278	1696	1696	1696	1696	0
188	20250314	161200	249994278	1696	1696	1696	1696	0
189	20250314	161100	249994278	1696	1696	1696	1696	0
190	20250314	161000	249994278	1696	1696	1696	1696	0
191	20250314	160900	249994278	1696	1696	1696	1696	0
192	20250314	160800	249994278	1696	1696	1696	1696	0
193	20250314	160700	249994278	1696	1696	1696	1696	0
194	20250314	160600	249994278	1696	1696	1696	1696	0
195	20250314	160500	249994278	1696	1696	1696	1696	0
196	20250314	160400	249994278	1696	1696	1696	1696	0
197	20250314	160300	249994278	1696	1696	1696	1696	0
198	20250314	160200	249994278	1696	1696	1696	1696	0
199	20250314	160100	249994278	1696	1696	1696	1696	0
200	20250314	160000	249994278	1696	1696	1696	1696	0
201	20250314	155900	249994278	1696	1696	1696	1696	0
202	20250314	155800	249994278	1696	1696	1696	1696	0
203	20250314	155700	249994278	1696	1696	1696	1696	0
204	20250314	155600	249994278	1696	1696	1696	1696	0
205	20250314	155500	249994278	1696	1696	1696	1696	0
206	20250314	155400	249994278	1696	1696	1696	1696	0
207	20250314	155300	249994278	1696	1696	1696	1696	0
208	20250314	155200	249994278	1696	1696	1696	1696	0
209	20250314	155100	249994278	1696	1696	1696	1696	0
210	20250314	155000	249994278	1696	1696	1696	1696	0
211	20250314	154900	249994278	1696	1696	1696	1696	0
212	20250314	154800	249994278	1696	1696	1696	1696	6040
213	20250314	154700	249994278	1696	1696	1696	1696	0
214	20250314	154600	249994278	1696	1696	1696	1696	0
215	20250314	154500	249994278	1696	1696	1696	1696	0
216	20250314	154400	249994278	1696	1696	1696	1696	0
217	20250314	154300	249994278	1696	1696	1696	1696	0
218	20250314	154200	249994278	1696	1696	1696	1696	0
219	20250314	154100	249994278	1696	1696	1696	1696	0
220	20250314	154000	249994278	1696	1696	1696	1696	0
221	20250314	153900	249994278	1696	1696	1696	1696	0
222	20250314	153800	249994278	1696	1696	1696	1696	0
223	20250314	153700	249994278	1696	1696	1696	1696	0
224	20250314	153600	249994278	1696	1696	1696	1696	0
225	20250314	153500	249994278	1696	1696	1696	1696	0
226	20250314	153400	249994278	1696	1696	1696	1696	0
227	20250314	153300	249994278	1696	1696	1696	1696	0
228	20250314	153200	249994278	1696	1696	1696	1696	0
229	20250314	153100	249994278	1696	1696	1696	1696	0
230	20250314	153000	249994278	1696	1696	1696	1696	6040
231	20250314	152900	239750438	1697	1697	1697	1697	0
232	20250314	152800	239750438	1697	1697	1697	1697	0
233	20250314	152700	239750438	1697	1697	1697	1697	0
234	20250314	152600	239750438	1697	1697	1697	1697	0
235	20250314	152500	239750438	1697	1697	1697	1697	0
236	20250314	152400	239750438	1697	1697	1697	1697	0
237	20250314	152300	239750438	1697	1697	1697	1697	0
238	20250314	152200	239750438	1697	1697	1697	1697	0
239	20250314	152100	239750438	1697	1697	1697	1697	0
240	20250314	152000	239750438	1697	1697	1697	1697	0
241	20250314	151900	239750438	1697	1698	1699	1697	630
242	20250314	151800	238681145	1697	1698	1698	1697	2617
243	20250314	151700	234239378	1697	1698	1699	1697	4537
244	20250314	151600	226535552	1699	1700	1700	1699	1356
245	20250314	151500	224231531	1700	1699	1700	1698	1010
246	20250314	151400	222516538	1699	1699	1699	1699	430
247	20250314	151300	221785968	1699	1699	1699	1698	1120
248	20250314	151200	219884088	1699	1699	1699	1699	168
249	20250314	151100	219598656	1699	1699	1699	1699	51
250	20250314	151000	219512007	1699	1698	1699	1698	26
251	20250314	150900	219467858	1699	1699	1699	1699	4
252	20250314	150800	219461062	1700	1700	1700	1700	1
253	20250314	150700	219459362	1700	1700	1700	1700	1
254	20250314	150600	219457662	1700	1700	1700	1700	1
255	20250314	150500	219455962	1698	1698	1698	1698	4
256	20250314	150400	219449170	1700	1698	1700	1698	1501
257	20250314	150300	216897472	1699	1700	1700	1698	111
258	20250314	150200	216708914	1700	1699	1700	1699	7861
259	20250314	150100	203345298	1699	1699	1699	1698	163
260	20250314	150000	203068376	1699	1699	1699	1699	832
261	20250314	145900	201654808	1698	1698	1699	1698	2691
262	20250314	145800	197085413	1698	1700	1700	1698	5420
263	20250314	145700	187875891	1703	1703	1703	1703	0
264	20250314	145600	187875891	1703	1703	1703	1703	0
265	20250314	145500	187875891	1703	1703	1703	1703	1
266	20250314	145400	187874188	1700	1700	1700	1700	1209
267	20250314	145300	185818888	1703	1700	1703	1700	19
268	20250314	145200	185786582	1701	1701	1701	1701	3
269	20250314	145100	185781479	1700	1700	1700	1700	6488
270	20250314	145000	174751879	1701	1705	1705	1701	4838
271	20250314	144900	166522413	1701	1703	1705	1701	7033
272	20250314	144800	154552394	1703	1705	1705	1703	35
273	20250314	144700	154492787	1703	1704	1704	1703	1110
274	20250314	144600	152602447	1704	1704	1704	1704	10
275	20250314	144500	152585407	1704	1704	1704	1704	0
276	20250314	144400	152585407	1704	1704	1704	1704	0
277	20250314	144300	152585407	1704	1704	1704	1704	0
278	20250314	144200	152585407	1704	1706	1706	1704	6
279	20250314	144100	152575181	1703	1703	1703	1703	0
280	20250314	144000	152575181	1703	1703	1703	1703	0
281	20250314	143900	152575181	1703	1703	1703	1703	0
282	20250314	143800	152575181	1703	1703	1703	1703	200
283	20250314	143700	152234581	1704	1703	1705	1703	733
284	20250314	143600	150985255	1704	1704	1704	1704	712
285	20250314	143500	149772007	1705	1705	1705	1705	10
286	20250314	143400	149754957	1704	1704	1704	1704	602
287	20250314	143300	148729149	1705	1705	1705	1705	0
288	20250314	143200	148729149	1705	1705	1705	1705	0
289	20250314	143100	148729149	1705	1705	1705	1705	56
290	20250314	143000	148633669	1705	1704	1705	1704	414
291	20250314	142900	147928203	1705	1706	1706	1705	847
292	20250314	142800	146483939	1706	1706	1706	1706	0
293	20250314	142700	146483939	1706	1706	1706	1706	142
294	20250314	142600	146241687	1706	1706	1706	1706	0
295	20250314	142500	146241687	1706	1706	1706	1706	0
296	20250314	142400	146241687	1706	1706	1706	1706	6
297	20250314	142300	146231451	1706	1706	1706	1706	0
298	20250314	142200	146231451	1706	1706	1706	1706	0
299	20250314	142100	146231451	1706	1706	1706	1706	196
300	20250314	142000	145897075	1707	1706	1707	1706	804
301	20250314	141900	144525151	1707	1707	1707	1707	200
302	20250314	141800	144183751	1707	1707	1707	1706	705
303	20250314	141700	142980616	1707	1707	1707	1707	500
304	20250314	141600	142127116	1706	1706	1706	1706	0
305	20250314	141500	142127116	1706	1706	1706	1706	0
306	20250314	141400	142127116	1706	1706	1706	1706	20
307	20250314	141300	142092996	1706	1706	1706	1706	261
308	20250314	141200	141647730	1706	1706	1706	1706	39
309	20250314	141100	141581196	1706	1706	1706	1706	9
310	20250314	141000	141565842	1706	1706	1706	1706	50
311	20250314	140900	141480542	1707	1707	1707	1707	0
312	20250314	140800	141480542	1707	1707	1707	1707	0
313	20250314	140700	141480542	1707	1707	1707	1707	400
314	20250314	140600	140797742	1707	1707	1707	1707	0
315	20250314	140500	140797742	1707	1706	1707	1706	79
316	20250314	140400	140662933	1706	1706	1706	1706	699
317	20250314	140300	139470439	1706	1706	1706	1706	155
318	20250314	140200	139206009	1705	1705	1705	1705	0
319	20250314	140100	139206009	1705	1705	1705	1705	0
320	20250314	140000	139206009	1705	1707	1707	1705	72
321	20250314	135900	139083119	1706	1706	1706	1706	100
322	20250314	135800	138912519	1707	1707	1707	1707	0
323	20250314	135700	138912519	1707	1707	1707	1707	0
324	20250314	135600	138912519	1707	1707	1707	1707	4
325	20250314	135500	138905691	1706	1706	1706	1706	175
326	20250314	135400	138607141	1707	1707	1707	1707	0
327	20250314	135300	138607141	1707	1707	1707	1706	252
328	20250314	135200	138176979	1707	1707	1707	1707	0
329	20250314	135100	138176979	1707	1707	1707	1707	198
330	20250314	135000	137838993	1707	1707	1707	1707	0
331	20250314	134900	137838993	1707	1707	1707	1707	0
332	20250314	134800	137838993	1707	1707	1707	1707	254
333	20250314	134700	137405415	1707	1707	1707	1707	0
334	20250314	134600	137405415	1707	1707	1707	1707	10
335	20250314	134500	137388345	1708	1708	1708	1708	2
336	20250314	134400	137384929	1708	1708	1708	1708	0
337	20250314	134300	137384929	1708	1708	1708	1708	0
338	20250314	134200	137384929	1708	1708	1708	1708	0
339	20250314	134100	137384929	1708	1708	1708	1708	100
340	20250314	134000	137214129	1709	1709	1709	1709	18
341	20250314	133900	137183367	1707	1707	1707	1707	0
342	20250314	133800	137183367	1707	1707	1707	1707	0
343	20250314	133700	137183367	1707	1707	1707	1707	15
344	20250314	133600	137157762	1707	1707	1707	1707	0
345	20250314	133500	137157762	1707	1707	1707	1707	0
346	20250314	133400	137157762	1707	1707	1707	1707	10
347	20250314	133300	137140692	1707	1707	1707	1707	0
348	20250314	133200	137140692	1707	1709	1709	1707	195
349	20250314	133100	136807593	1709	1707	1709	1707	61
350	20250314	133000	136703462	1707	1709	1709	1707	967
351	20250314	132900	135052425	1709	1709	1709	1709	10
352	20250314	132800	135035335	1709	1709	1709	1709	18
353	20250314	132700	135004573	1709	1709	1709	1709	300
354	20250314	132600	134491873	1709	1709	1709	1709	3
355	20250314	132500	134486746	1708	1708	1708	1708	1
356	20250314	132400	134485038	1709	1709	1709	1708	22
357	20250314	132300	134447441	1709	1709	1709	1709	0
358	20250314	132200	134447441	1709	1708	1709	1708	461
359	20250314	132100	133659666	1707	1707	1707	1707	10
360	20250314	132000	133642596	1707	1707	1707	1707	0
361	20250314	131900	133642596	1707	1707	1707	1707	3
362	20250314	131800	133637475	1708	1708	1708	1708	0
363	20250314	131700	133637475	1708	1706	1708	1706	2
364	20250314	131600	133634061	1708	1707	1708	1707	6
365	20250314	131500	133623814	1706	1706	1706	1706	0
366	20250314	131400	133623814	1706	1706	1706	1706	1
367	20250314	131300	133622108	1708	1708	1708	1708	10
368	20250314	131200	133605028	1708	1708	1708	1708	1
369	20250314	131100	133603320	1708	1705	1708	1705	4
370	20250314	131000	133596491	1708	1706	1708	1706	2
371	20250314	130900	133593077	1702	1704	1704	1702	3621
372	20250314	130800	127428112	1704	1704	1704	1704	0
373	20250314	130700	127428112	1704	1707	1707	1704	8
374	20250314	130600	127414463	1707	1707	1707	1707	0
375	20250314	130500	127414463	1707	1707	1707	1707	0
376	20250314	130400	127414463	1707	1706	1707	1706	7
377	20250314	130300	127402515	1706	1706	1706	1706	0
378	20250314	130200	127402515	1706	1706	1706	1706	0
379	20250314	130100	127402515	1706	1706	1706	1706	0
380	20250314	130000	127402515	1706	1706	1706	1706	11
381	20250314	125900	127383749	1706	1706	1706	1706	0
382	20250314	125800	127383749	1706	1706	1706	1706	0
383	20250314	125700	127383749	1706	1706	1706	1706	0
384	20250314	125600	127383749	1706	1706	1706	1706	0
385	20250314	125500	127383749	1706	1706	1706	1706	1
386	20250314	125400	127382043	1707	1707	1707	1707	100
387	20250314	125300	127211343	1707	1707	1707	1707	0
388	20250314	125200	127211343	1707	1707	1707	1707	0
389	20250314	125100	127211343	1707	1707	1707	1707	2
390	20250314	125000	127207929	1707	1707	1707	1707	0
391	20250314	124900	127207929	1707	1707	1707	1707	1
392	20250314	124800	127206222	1708	1708	1708	1708	0
393	20250314	124700	127206222	1708	1708	1708	1708	0
394	20250314	124600	127206222	1708	1708	1708	1708	0
395	20250314	124500	127206222	1708	1708	1708	1708	5
396	20250314	124400	127197682	1708	1708	1708	1708	1200
397	20250314	124300	125148082	1708	1708	1708	1708	484
398	20250314	124200	124321410	1708	1704	1708	1703	301
399	20250314	124100	123808799	1708	1708	1708	1708	15
400	20250314	124000	123783179	1708	1703	1708	1703	133
401	20250314	123900	123556675	1708	1708	1708	1703	378
402	20250314	123800	122912854	1704	1708	1708	1704	118
403	20250314	123700	122711778	1704	1704	1704	1704	112
404	20250314	123600	122520930	1703	1704	1704	1703	104
405	20250314	123500	122343718	1709	1709	1709	1709	0
406	20250314	123400	122343718	1709	1709	1709	1709	8
407	20250314	123300	122330046	1703	1704	1704	1703	107
408	20250314	123200	122147815	1703	1703	1703	1703	0
409	20250314	123100	122147815	1703	1703	1703	1703	0
410	20250314	123000	122147815	1703	1703	1703	1703	91
411	20250314	122900	121992842	1703	1703	1703	1703	0
412	20250314	122800	121992842	1703	1709	1709	1703	3113
413	20250314	122700	116690816	1709	1709	1709	1709	1
414	20250314	122600	116689107	1706	1706	1706	1706	0
415	20250314	122500	116689107	1706	1706	1706	1706	0
416	20250314	122400	116689107	1706	1706	1706	1706	0
417	20250314	122300	116689107	1706	1706	1706	1706	81
418	20250314	122200	116550921	1706	1706	1706	1706	0
419	20250314	122100	116550921	1706	1706	1706	1706	29
420	20250314	122000	116501447	1706	1706	1706	1706	1
421	20250314	121900	116499741	1704	1705	1706	1704	2129
422	20250314	121800	112871509	1706	1706	1706	1706	0
423	20250314	121700	112871509	1706	1706	1706	1706	13
424	20250314	121600	112849331	1706	1706	1706	1706	0
425	20250314	121500	112849331	1706	1706	1706	1706	166
426	20250314	121400	112566135	1706	1707	1707	1706	1943
427	20250314	121300	109250623	1707	1707	1707	1707	0
428	20250314	121200	109250623	1707	1707	1707	1707	43
429	20250314	121100	109177222	1710	1710	1710	1710	1
430	20250314	121000	109175512	1707	1707	1707	1707	0
431	20250314	120900	109175512	1707	1707	1707	1707	7
432	20250314	120800	109163563	1706	1706	1706	1706	0
433	20250314	120700	109163563	1706	1706	1706	1706	0
434	20250314	120600	109163563	1706	1706	1706	1706	0
435	20250314	120500	109163563	1706	1706	1706	1706	0
436	20250314	120400	109163563	1706	1706	1706	1706	650
437	20250314	120300	108054663	1706	1706	1706	1706	0
438	20250314	120200	108054663	1706	1707	1710	1706	3
439	20250314	120100	108049540	1709	1709	1709	1709	0
440	20250314	120000	108049540	1709	1709	1709	1709	4
441	20250314	115900	108042704	1709	1709	1709	1709	0
442	20250314	115800	108042704	1709	1709	1709	1709	0
443	20250314	115700	108042704	1709	1710	1710	1709	1000
444	20250314	115600	106333700	1710	1710	1710	1710	0
445	20250314	115500	106333700	1710	1710	1710	1710	0
446	20250314	115400	106333700	1710	1710	1710	1710	0
447	20250314	115300	106333700	1710	1710	1710	1710	1
448	20250314	115200	106331990	1709	1709	1709	1709	0
449	20250314	115100	106331990	1709	1709	1709	1709	0
450	20250314	115000	106331990	1709	1709	1709	1709	0
451	20250314	114900	106331990	1709	1709	1709	1709	0
452	20250314	114800	106331990	1709	1708	1709	1708	8496
453	20250314	114700	91812728	1707	1707	1707	1707	0
454	20250314	114600	91812728	1707	1707	1707	1707	60
455	20250314	114500	91710308	1706	1706	1706	1706	0
456	20250314	114400	91710308	1706	1706	1706	1706	0
457	20250314	114300	91710308	1706	1706	1706	1706	85
458	20250314	114200	91565298	1704	1704	1704	1704	160
459	20250314	114100	91292658	1704	1704	1704	1704	0
460	20250314	114000	91292658	1704	1704	1704	1704	0
461	20250314	113900	91292658	1704	1706	1706	1704	1151
462	20250314	113800	89330644	1706	1706	1706	1706	4
463	20250314	113700	89323820	1705	1705	1705	1705	0
464	20250314	113600	89323820	1705	1705	1705	1705	0
465	20250314	113500	89323820	1705	1705	1705	1705	20
466	20250314	113400	89289720	1705	1705	1705	1705	59
467	20250314	113300	89189125	1705	1705	1705	1705	0
468	20250314	113200	89189125	1705	1705	1705	1705	90
469	20250314	113100	89035675	1705	1705	1705	1705	4
470	20250314	113000	89028855	1705	1705	1705	1705	141
471	20250314	112900	88788450	1705	1705	1705	1705	100
472	20250314	112800	88617950	1705	1705	1705	1705	584
473	20250314	112700	87622230	1705	1705	1705	1705	0
474	20250314	112600	87622230	1705	1705	1705	1705	4
475	20250314	112500	87615410	1705	1705	1705	1705	0
476	20250314	112400	87615410	1705	1705	1705	1705	20
477	20250314	112300	87581310	1705	1703	1705	1702	103
478	20250314	112200	87405890	1703	1703	1703	1703	82
479	20250314	112100	87266244	1702	1703	1704	1702	102
480	20250314	112000	87092634	1701	1701	1701	1701	0
481	20250314	111900	87092634	1701	1701	1701	1701	96
482	20250314	111800	86929338	1703	1703	1703	1703	1
483	20250314	111700	86927635	1701	1702	1702	1701	108
484	20250314	111600	86743905	1702	1702	1702	1702	79
485	20250314	111500	86609447	1702	1703	1703	1702	96
486	20250314	111400	86446045	1702	1702	1702	1702	0
487	20250314	111300	86446045	1702	1703	1703	1702	113
488	20250314	111200	86253699	1702	1702	1702	1702	0
489	20250314	111100	86253699	1702	1705	1705	1702	96
490	20250314	111000	86090304	1703	1703	1703	1703	0
491	20250314	110900	86090304	1703	1703	1703	1703	135
492	20250314	110800	85860399	1703	1705	1705	1703	894
493	20250314	110700	84336984	1705	1705	1705	1705	362
494	20250314	110600	83719774	1704	1704	1704	1704	0
495	20250314	110500	83719774	1704	1704	1704	1704	0
496	20250314	110400	83719774	1704	1704	1704	1704	0
497	20250314	110300	83719774	1704	1704	1704	1704	0
498	20250314	110200	83719774	1704	1704	1704	1704	0
499	20250314	110100	83719774	1704	1704	1704	1704	0
500	20250314	110000	83719774	1704	1704	1704	1704	0
501	20250314	105900	83719774	1704	1704	1704	1704	0
502	20250314	105800	83719774	1704	1704	1704	1704	0
503	20250314	105700	83719774	1704	1704	1704	1704	0
504	20250314	105600	83719774	1704	1704	1704	1704	0
505	20250314	105500	83719774	1704	1704	1704	1704	0
506	20250314	105400	83719774	1704	1704	1704	1704	0
507	20250314	105300	83719774	1704	1704	1704	1704	0
508	20250314	105200	83719774	1704	1704	1704	1704	0
509	20250314	105100	83719774	1704	1704	1705	1704	356
510	20250314	105000	83113145	1704	1704	1704	1704	225
511	20250314	104900	82729745	1704	1704	1704	1704	0
512	20250314	104800	82729745	1704	1704	1704	1704	0
513	20250314	104700	82729745	1704	1704	1704	1704	0
514	20250314	104600	82729745	1704	1704	1704	1704	2200
515	20250314	104500	78980945	1704	1704	1704	1704	1000
516	20250314	104400	77276945	1704	1704	1704	1704	5
517	20250314	104300	77268425	1703	1703	1703	1703	0
518	20250314	104200	77268425	1703	1703	1703	1703	0
519	20250314	104100	77268425	1703	1703	1703	1703	5
520	20250314	104000	77259910	1702	1702	1702	1702	25
521	20250314	103900	77217360	1702	1702	1702	1702	0
522	20250314	103800	77217360	1702	1702	1702	1702	27
523	20250314	103700	77171406	1702	1702	1702	1702	10
524	20250314	103600	77154386	1701	1702	1702	1701	3001
525	20250314	103500	72048700	1702	1704	1704	1702	3105
526	20250314	103400	66760168	1705	1705	1705	1705	1310
527	20250314	103300	64526618	1705	1705	1705	1705	1
528	20250314	103200	64524913	1707	1707	1707	1707	1000
529	20250314	103100	62817913	1706	1706	1706	1706	233
530	20250314	103000	62420415	1707	1707	1707	1707	0
531	20250314	102900	62420415	1707	1706	1711	1706	53
532	20250314	102800	62329942	1707	1707	1707	1707	521
533	20250314	102700	61440595	1707	1713	1713	1707	208
534	20250314	102600	61084921	1713	1713	1713	1713	1
535	20250314	102500	61083208	1708	1708	1708	1708	113
536	20250314	102400	60890204	1708	1708	1708	1708	282
537	20250314	102300	60408548	1708	1708	1708	1708	0
538	20250314	102200	60408548	1708	1708	1708	1708	116
539	20250314	102100	60210420	1709	1710	1710	1709	889
540	20250314	102000	58690304	1713	1710	1713	1710	105
541	20250314	101900	58510751	1713	1713	1713	1713	30
542	20250314	101800	58459361	1710	1711	1711	1710	1150
543	20250314	101700	56491811	1712	1712	1712	1712	679
544	20250314	101600	55329363	1713	1713	1713	1713	0
545	20250314	101500	55329363	1713	1713	1713	1713	0
546	20250314	101400	55329363	1713	1714	1714	1713	205
547	20250314	101300	54978098	1714	1714	1714	1714	1
548	20250314	101200	54976384	1713	1713	1713	1713	0
549	20250314	101100	54976384	1713	1713	1713	1713	0
550	20250314	101000	54976384	1713	1715	1715	1712	48
551	20250314	100900	54894192	1718	1718	1718	1718	1
552	20250314	100800	54892474	1718	1718	1718	1718	1
553	20250314	100700	54890756	1718	1718	1718	1718	1
554	20250314	100600	54889038	1718	1718	1718	1718	0
555	20250314	100500	54889038	1718	1718	1718	1718	2
556	20250314	100400	54885602	1718	1718	1718	1718	0
557	20250314	100300	54885602	1718	1718	1718	1718	0
558	20250314	100200	54885602	1718	1718	1718	1718	136
559	20250314	100100	54651954	1718	1718	1718	1718	0
560	20250314	100000	54651954	1718	1711	1718	1711	501
561	20250314	095900	53794736	1710	1710	1710	1710	0
562	20250314	095800	53794736	1710	1710	1710	1710	0
563	20250314	095700	53794736	1710	1710	1710	1710	0
564	20250314	095600	53794736	1710	1715	1719	1710	112
565	20250314	095500	53603182	1720	1720	1720	1720	0
566	20250314	095400	53603182	1720	1720	1720	1720	1
567	20250314	095300	53601462	1715	1720	1720	1715	92
568	20250314	095200	53443637	1720	1720	1720	1720	0
569	20250314	095100	53443637	1720	1719	1720	1719	2
570	20250314	095000	53440198	1719	1719	1719	1719	30
571	20250314	094900	53388628	1710	1710	1710	1710	97
572	20250314	094800	53222758	1720	1720	1720	1720	21
573	20250314	094700	53186638	1710	1722	1722	1710	27
574	20250314	094600	53140181	1710	1710	1710	1710	1
575	20250314	094500	53138471	1723	1723	1724	1711	82
576	20250314	094400	52997715	1711	1712	1712	1711	35
577	20250314	094300	52937819	1713	1724	1724	1713	13
578	20250314	094200	52915538	1714	1714	1714	1714	0
579	20250314	094100	52915538	1714	1714	1714	1714	0
580	20250314	094000	52915538	1714	1718	1718	1714	4355
581	20250314	093900	45444333	1726	1726	1726	1726	0
582	20250314	093800	45444333	1726	1726	1726	1726	6
583	20250314	093700	45433977	1723	1723	1723	1723	0
584	20250314	093600	45433977	1723	1723	1723	1723	100
585	20250314	093500	45261677	1719	1719	1719	1719	0
586	20250314	093400	45261677	1719	1719	1719	1719	0
587	20250314	093300	45261677	1719	1719	1719	1719	0
588	20250314	093200	45261677	1719	1728	1728	1719	346
589	20250314	093100	44664992	1728	1728	1728	1728	1
590	20250314	093000	44663264	1725	1725	1725	1725	0
591	20250314	092900	44663264	1725	1725	1725	1725	0
592	20250314	092800	44663264	1725	1725	1725	1725	0
593	20250314	092700	44663264	1725	1724	1725	1724	343
594	20250314	092600	44071795	1720	1720	1720	1720	65
595	20250314	092500	43959995	1725	1725	1725	1725	1
596	20250314	092400	43958270	1721	1721	1721	1721	0
597	20250314	092300	43958270	1721	1721	1721	1721	139
598	20250314	092200	43719051	1720	1720	1720	1720	0
599	20250314	092100	43719051	1720	1721	1721	1720	2000
600	20250314	092000	40278991	1720	1720	1720	1720	3000
601	20250314	091900	35118991	1724	1724	1724	1724	776
602	20250314	091800	33781167	1724	1724	1724	1724	1
603	20250314	091700	33779443	1724	1722	1724	1722	17
604	20250314	091600	33750155	1724	1724	1724	1724	0
605	20250314	091500	33750155	1724	1724	1724	1724	1
606	20250314	091400	33748431	1716	1716	1716	1716	0
607	20250314	091300	33748431	1716	1716	1716	1716	1
608	20250314	091200	33746715	1716	1716	1716	1716	10
609	20250314	091100	33729555	1716	1715	1716	1715	27
610	20250314	091000	33683237	1715	1715	1715	1715	138
611	20250314	090900	33446567	1715	1715	1715	1715	14
612	20250314	090800	33422557	1715	1724	1725	1715	2233
613	20250314	090700	29572746	1722	1715	1722	1715	10115
614	20250314	090600	12175917	1715	1715	1715	1715	0
615	20250314	090500	12175917	1715	1715	1715	1715	0
616	20250314	090400	12175917	1715	1715	1715	1715	0
617	20250314	090300	12175917	1715	1714	1715	1714	1005
618	20250314	090200	10453048	1715	1715	1715	1715	1
619	20250314	090100	10451333	1715	1715	1715	1715	0
620	20250314	090000	10451333	1715	1701	1719	1701	6144